ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226950/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,-1100,5,-2.71,22858515275,570680,50.99,39550,40950,39300,52700,28400,40550,40056.14,2.64,0,16453,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7349,-34.64,13.37,12,3.06,-1139.00,2951.00,64000,20250307,-38.36,8280,20240624,376.45,64000,-38.36,20250307,13380,194.84,20250117,64000,-38.36,20250307,8280,376.45,20240624,0.29,N,226950,500,93 억,,491846,N,N,2244,N,00,N
20250321,151018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39500,-1050,5,-2.59,22046979475,550108,49.15,39550,40950,39300,52700,28400,40550,40077.51,2.64,0,14977,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7358,-34.68,13.39,12,2.95,-1139.00,2951.00,64000,20250307,-38.28,8280,20240624,377.05,64000,-38.28,20250307,13380,195.22,20250117,64000,-38.28,20250307,8280,377.05,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39800,-750,5,-1.85,18788209750,467951,41.81,39550,40950,39300,52700,28400,40550,40149.92,2.64,0,5040,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7414,-34.94,13.49,12,2.51,-1139.00,2951.00,64000,20250307,-37.81,8280,20240624,380.68,64000,-37.81,20250307,13380,197.46,20250117,64000,-37.81,20250307,8280,380.68,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,131020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39800,-750,5,-1.85,17283019100,430117,38.43,39550,40950,39300,52700,28400,40550,40182.10,2.64,0,-4852,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7414,-34.94,13.49,12,2.31,-1139.00,2951.00,64000,20250307,-37.81,8280,20240624,380.68,64000,-37.81,20250307,13380,197.46,20250117,64000,-37.81,20250307,8280,380.68,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,121020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40200,-350,5,-0.86,15927544975,396266,35.41,39550,40950,39300,52700,28400,40550,40194.04,2.64,0,1758,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7488,-35.29,13.62,12,2.13,-1139.00,2951.00,64000,20250307,-37.19,8280,20240624,385.51,64000,-37.19,20250307,13380,200.45,20250117,64000,-37.19,20250307,8280,385.51,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,111019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40100,-450,5,-1.11,14496484250,360608,32.22,39550,40950,39300,52700,28400,40550,40200.08,2.64,0,-4628,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7470,-35.21,13.59,12,1.94,-1139.00,2951.00,64000,20250307,-37.34,8280,20240624,384.30,64000,-37.34,20250307,13380,199.70,20250117,64000,-37.34,20250307,8280,384.30,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40000,-550,5,-1.36,11794055975,293788,26.25,39550,40950,39300,52700,28400,40550,40144.73,2.64,0,-8310,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7451,-35.12,13.55,12,1.58,-1139.00,2951.00,64000,20250307,-37.50,8280,20240624,383.09,64000,-37.50,20250307,13380,198.95,20250117,64000,-37.50,20250307,8280,383.09,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250321,091027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,200,2,0.49,4190560650,104399,9.33,39550,40950,39300,52700,28400,40550,40139.70,2.64,0,-317,45950,43250,41700,39000,37450,42475,38225,93,12150,500,28380,50,1,18628015,7591,-35.78,13.81,12,0.56,-1139.00,2951.00,64000,20250307,-36.33,8280,20240624,392.15,64000,-36.33,20250307,13380,204.56,20250117,64000,-36.33,20250307,8280,392.15,20240624,0.29,N,226950,500,93 억,,491846,N,N,42,N,00,N
20250320,161633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40550,-2850,5,-6.57,46205183275,1100472,140.64,42650,44400,40150,56400,30400,43400,41988.52,1.47,0,216889,50766,47082,45016,41332,39266,46050,40300,93,13000,500,30380,50,1,18628015,7554,-35.60,13.74,12,5.91,-1139.00,2951.00,64000,20250307,-36.64,8280,20240624,389.73,64000,-36.64,20250307,13380,203.06,20250117,64000,-36.64,20250307,8280,389.73,20240624,0.27,N,226950,500,93 억,,273808,N,N,42,N,00,N
20250320,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40300,-3100,5,-7.14,44395983475,1055741,134.93,42650,44400,40150,56400,30400,43400,42051.52,1.47,0,207946,50766,47082,45016,41332,39266,46050,40300,93,13000,500,30380,50,1,18628015,7507,-35.38,13.66,12,5.67,-1139.00,2951.00,64000,20250307,-37.03,8280,20240624,386.71,64000,-37.03,20250307,13380,201.20,20250117,64000,-37.03,20250307,8280,386.71,20240624,0.27,N,226950,500,93 억,,273808,N,N,272,N,00,N
20250320,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41450,-1950,5,-4.49,28305917850,661117,84.49,42650,44400,41350,56400,30400,43400,42814.98,1.47,0,91279,50766,47082,45016,41332,39266,46050,40300,93,13000,500,30380,50,1,18628015,7721,-36.39,14.05,12,3.55,-1139.00,2951.00,64000,20250307,-35.23,8280,20240624,400.60,64000,-35.23,20250307,13380,209.79,20250117,64000,-35.23,20250307,8280,400.60,20240624,0.27,N,226950,500,93 억,,273808,N,N,272,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 161033 57 100.00 KOSDAQ 일반서비스 N N N N N 39450 -1100 5 -2.71 22858515275 570680 50.99 39550 40950 39300 52700 28400 40550 40056.14 2.64 0 16453 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7349 -34.64 13.37 12 3.06 -1139.00 2951.00 64000 20250307 -38.36 8280 20240624 376.45 64000 -38.36 20250307 13380 194.84 20250117 64000 -38.36 20250307 8280 376.45 20240624 0.29 N 226950 500 93 억 491846 N N 2244 N 00 N
3 20250321 151018 57 100.00 KOSDAQ 일반서비스 N N N N N 39500 -1050 5 -2.59 22046979475 550108 49.15 39550 40950 39300 52700 28400 40550 40077.51 2.64 0 14977 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7358 -34.68 13.39 12 2.95 -1139.00 2951.00 64000 20250307 -38.28 8280 20240624 377.05 64000 -38.28 20250307 13380 195.22 20250117 64000 -38.28 20250307 8280 377.05 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
4 20250321 141018 57 100.00 KOSDAQ 일반서비스 N N N N N 39800 -750 5 -1.85 18788209750 467951 41.81 39550 40950 39300 52700 28400 40550 40149.92 2.64 0 5040 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7414 -34.94 13.49 12 2.51 -1139.00 2951.00 64000 20250307 -37.81 8280 20240624 380.68 64000 -37.81 20250307 13380 197.46 20250117 64000 -37.81 20250307 8280 380.68 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
5 20250321 131020 57 100.00 KOSDAQ 일반서비스 N N N N N 39800 -750 5 -1.85 17283019100 430117 38.43 39550 40950 39300 52700 28400 40550 40182.10 2.64 0 -4852 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7414 -34.94 13.49 12 2.31 -1139.00 2951.00 64000 20250307 -37.81 8280 20240624 380.68 64000 -37.81 20250307 13380 197.46 20250117 64000 -37.81 20250307 8280 380.68 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
6 20250321 121020 57 100.00 KOSDAQ 일반서비스 N N N N N 40200 -350 5 -0.86 15927544975 396266 35.41 39550 40950 39300 52700 28400 40550 40194.04 2.64 0 1758 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7488 -35.29 13.62 12 2.13 -1139.00 2951.00 64000 20250307 -37.19 8280 20240624 385.51 64000 -37.19 20250307 13380 200.45 20250117 64000 -37.19 20250307 8280 385.51 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
7 20250321 111019 57 100.00 KOSDAQ 일반서비스 N N N N N 40100 -450 5 -1.11 14496484250 360608 32.22 39550 40950 39300 52700 28400 40550 40200.08 2.64 0 -4628 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7470 -35.21 13.59 12 1.94 -1139.00 2951.00 64000 20250307 -37.34 8280 20240624 384.30 64000 -37.34 20250307 13380 199.70 20250117 64000 -37.34 20250307 8280 384.30 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
8 20250321 101021 57 100.00 KOSDAQ 일반서비스 N N N N N 40000 -550 5 -1.36 11794055975 293788 26.25 39550 40950 39300 52700 28400 40550 40144.73 2.64 0 -8310 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7451 -35.12 13.55 12 1.58 -1139.00 2951.00 64000 20250307 -37.50 8280 20240624 383.09 64000 -37.50 20250307 13380 198.95 20250117 64000 -37.50 20250307 8280 383.09 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
9 20250321 091027 57 100.00 KOSDAQ 일반서비스 N N N N N 40750 200 2 0.49 4190560650 104399 9.33 39550 40950 39300 52700 28400 40550 40139.70 2.64 0 -317 45950 43250 41700 39000 37450 42475 38225 93 12150 500 28380 50 1 18628015 7591 -35.78 13.81 12 0.56 -1139.00 2951.00 64000 20250307 -36.33 8280 20240624 392.15 64000 -36.33 20250307 13380 204.56 20250117 64000 -36.33 20250307 8280 392.15 20240624 0.29 N 226950 500 93 억 491846 N N 42 N 00 N
10 20250320 161633 57 100.00 KOSDAQ 일반서비스 N N N N N 40550 -2850 5 -6.57 46205183275 1100472 140.64 42650 44400 40150 56400 30400 43400 41988.52 1.47 0 216889 50766 47082 45016 41332 39266 46050 40300 93 13000 500 30380 50 1 18628015 7554 -35.60 13.74 12 5.91 -1139.00 2951.00 64000 20250307 -36.64 8280 20240624 389.73 64000 -36.64 20250307 13380 203.06 20250117 64000 -36.64 20250307 8280 389.73 20240624 0.27 N 226950 500 93 억 273808 N N 42 N 00 N
11 20250320 151016 57 100.00 KOSDAQ 일반서비스 N N N N N 40300 -3100 5 -7.14 44395983475 1055741 134.93 42650 44400 40150 56400 30400 43400 42051.52 1.47 0 207946 50766 47082 45016 41332 39266 46050 40300 93 13000 500 30380 50 1 18628015 7507 -35.38 13.66 12 5.67 -1139.00 2951.00 64000 20250307 -37.03 8280 20240624 386.71 64000 -37.03 20250307 13380 201.20 20250117 64000 -37.03 20250307 8280 386.71 20240624 0.27 N 226950 500 93 억 273808 N N 272 N 00 N
12 20250320 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 41450 -1950 5 -4.49 28305917850 661117 84.49 42650 44400 41350 56400 30400 43400 42814.98 1.47 0 91279 50766 47082 45016 41332 39266 46050 40300 93 13000 500 30380 50 1 18628015 7721 -36.39 14.05 12 3.55 -1139.00 2951.00 64000 20250307 -35.23 8280 20240624 400.60 64000 -35.23 20250307 13380 209.79 20250117 64000 -35.23 20250307 8280 400.60 20240624 0.27 N 226950 500 93 억 273808 N N 272 N 00 N